Taiwan Semiconductor Manu...

205.33
1.28 (0.63%)
At close: Feb 05, 2025, 9:54 AM

TSM Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 204.07 205.75 202.08 204.05 4.25 2.13% 12,261,532
Feb 3, 2025 199.63 204.99 197.98 199.80 -9.52 -4.55% 17,719,766
Jan 31, 2025 209.93 215.00 208.20 209.32 1.17 0.56% 15,781,905
Jan 30, 2025 206.57 209.62 205.42 208.15 5.82 2.88% 13,539,000
Jan 29, 2025 204.49 206.45 199.75 202.33 -0.07 -0.03% 15,199,500
Jan 28, 2025 195.65 202.84 192.46 202.40 10.09 5.25% 31,738,835
Jan 27, 2025 197.04 207.00 187.67 192.31 -29.57 -13.33% 68,667,500
Jan 24, 2025 226.22 226.40 220.96 221.88 -2.74 -1.22% 13,183,800
Jan 23, 2025 220.10 224.70 219.41 224.62 1.42 0.64% 8,986,800
Jan 22, 2025 221.95 225.43 219.31 223.20 4.50 2.06% 17,294,500
Jan 21, 2025 214.46 220.15 212.05 218.70 7.20 3.40% 19,061,304
Jan 17, 2025 215.17 215.68 211.06 211.50 -3.29 -1.53% 21,606,103
Jan 16, 2025 218.89 221.95 213.17 214.79 7.99 3.86% 38,539,600
Jan 15, 2025 202.49 209.04 199.35 206.80 5.35 2.66% 18,286,500
Jan 14, 2025 205.19 206.26 198.50 201.45 0.09 0.04% 14,182,944
Jan 13, 2025 200.52 203.59 200.05 201.36 -7.01 -3.36% 16,612,400
Jan 10, 2025 207.60 209.98 203.23 208.37 1.25 0.60% 17,265,200
Jan 8, 2025 209.97 210.30 205.92 207.12 -4.30 -2.03% 13,262,732
Jan 7, 2025 221.24 221.48 211.32 211.42 -8.59 -3.90% 17,010,000
Jan 6, 2025 218.77 222.20 215.69 220.01 11.40 5.46% 24,339,947
Jan 3, 2025 204.10 208.80 203.70 208.61 7.03 3.49% 10,261,948
Jan 2, 2025 197.00 203.77 196.69 201.58 4.09 2.07% 10,951,425
Dec 31, 2024 200.79 201.78 197.36 197.49 -2.90 -1.45% 6,427,900
Dec 30, 2024 199.84 201.97 198.48 200.39 -1.24 -0.61% 11,235,213
Dec 27, 2024 204.50 204.50 199.05 201.63 -1.43 -0.70% 10,664,418
Dec 26, 2024 205.50 208.16 202.89 203.06 -3.27 -1.58% 8,053,235
Dec 24, 2024 205.92 207.20 204.55 206.33 -1.03 -0.50% 7,634,500
Dec 23, 2024 201.00 208.05 200.91 207.36 10.15 5.15% 17,847,038
Dec 20, 2024 192.60 198.08 191.98 197.21 2.57 1.32% 16,170,143
Dec 19, 2024 198.40 198.57 193.95 194.64 -0.92 -0.47% 10,553,405
Dec 18, 2024 203.00 205.24 193.96 195.56 -5.10 -2.54% 14,721,100
Dec 17, 2024 201.00 202.40 197.47 200.66 -1.56 -0.77% 11,169,400
Dec 16, 2024 203.20 205.50 200.87 202.22 1.23 0.61% 15,139,300
Dec 13, 2024 198.51 202.54 197.27 200.99 9.53 4.98% 19,477,000
Dec 12, 2024 194.63 195.42 191.29 191.46 -3.14 -1.61% 7,944,938
Dec 11, 2024 194.67 196.00 193.26 194.60 2.66 1.39% 9,027,611
Dec 10, 2024 199.10 199.91 190.37 191.94 -7.23 -3.63% 15,307,905
Dec 9, 2024 200.93 203.13 198.98 199.17 -3.85 -1.90% 9,699,700
Dec 6, 2024 202.00 203.19 199.93 203.02 -1.28 -0.63% 9,672,900
Dec 5, 2024 201.25 205.63 200.75 204.30 3.61 1.80% 12,483,722
Dec 4, 2024 199.85 202.60 198.27 200.69 1.80 0.91% 12,761,100
Dec 3, 2024 193.50 199.00 192.60 198.89 4.49 2.31% 11,217,700
Dec 2, 2024 189.34 195.29 188.94 194.40 9.74 5.27% 16,646,900
Nov 29, 2024 181.51 186.95 181.18 184.66 3.47 1.92% 8,045,300
Nov 27, 2024 182.00 182.45 178.05 181.19 -2.65 -1.44% 9,895,248
Nov 26, 2024 185.40 185.90 182.33 183.84 -1.24 -0.67% 10,186,600
Nov 25, 2024 188.09 188.25 183.71 185.08 -5.00 -2.63% 14,380,026
Nov 22, 2024 192.95 193.00 189.43 190.08 -1.16 -0.61% 8,838,925
Nov 21, 2024 189.41 192.30 186.74 191.24 2.88 1.53% 18,137,330
Nov 20, 2024 188.85 188.85 184.06 188.36 -1.31 -0.69% 10,624,500

Create Price Alert on TSM

Your price alert will notify you when the stock price is above 205.33.

Add to Watchlist